Beijing-Shanghai High Speed Railway
京沪高铁 SH601816 Forward-adjusted MAIN R Margin-eligible · 2020-07-13
5.36
+0.09
+1.71%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.25
High
5.37
Low
5.22
Prev close
5.27
Amplitude
2.85%
Volume
188.7M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
5.29
MA10
5.24
MA20
5.18
MA60
4.96
Beijing-Shanghai High Speed Railway
SH601816
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
Fund flow
As of 2026-11-06Net main flow today
+34.53M
Net main flow, 5 days
+559.27M
Net main flow, 10 days
+1.35B
Super-large orders +16.69M · Large orders +17.84M · Net main ratio +3.43%
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
11-06
Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-11-06 | 5.25 | 5.37 | 5.22 | 5.36 | 189M |
| 2 | 2026-11-05 | 5.29 | 5.31 | 5.18 | 5.27 | 158M |
| 3 | 2026-11-04 | 5.27 | 5.37 | 5.27 | 5.31 | 199M |
| 4 | 2026-11-03 | 5.22 | 5.31 | 5.17 | 5.30 | 200M |
| 5 | 2026-11-02 | 5.15 | 5.25 | 5.13 | 5.22 | 189M |
| 6 | 2026-10-30 | 5.20 | 5.22 | 5.16 | 5.20 | 124M |
| 7 | 2026-10-29 | 5.13 | 5.21 | 5.08 | 5.20 | 217M |
| 8 | 2026-10-28 | 5.18 | 5.23 | 5.09 | 5.14 | 164M |
| 9 | 2026-10-27 | 5.23 | 5.25 | 5.17 | 5.17 | 119M |
| 10 | 2026-10-26 | 5.14 | 5.25 | 5.13 | 5.23 | 188M |
| 11 | 2026-10-23 | 5.18 | 5.23 | 5.13 | 5.15 | 205M |
| 12 | 2026-10-22 | 5.18 | 5.20 | 5.12 | 5.16 | 142M |
52W
Data range
4.34
99.0%
5.37
High/low over the last 250 trading days, and where the price sits.
← Stocks